KWSKeywords Studios Plc03/29/2017
LAST:

 625.0
CHANGE:
 4.50
OPEN:
612.0
HIGH:
630.0
ASK:
0.0
VOLUME:
205,311
CHANGE(%):
0.73
PREV:
620.5
LOW:
612.0
BID:
570.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/29/17612.0630.0612.0625.0205,3110
03/28/17606.0628.0606.0620.5187,6480
03/27/17600.0620.0596.3612.0648,1770
03/24/17592.0604.5589.0598.085,4400
03/23/17589.0593.0579.0592.595,3070
03/22/17590.0592.5577.0580.0310,4080
03/21/17601.5601.5570.0580.0242,1240
03/20/17613.0613.0605.0605.064,0460
03/17/17612.0623.0595.0609.0272,5840
03/16/17612.0621.5612.0618.570,3510
FUNDAMENTALS
Sector:
Industry:
52wk range:210.00 - 630.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,898220.38
DJI20,65900.00
SP5002,36130.11
DAX12,20850.04
FTSE7,365-90.12
NI22519,063-1540.80
CAC405,067-20.03
GLD1,25320.19
BDI1,200494.26
HSI24,301-910.37